Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 166.61 | 166.61 | 166.61 | 0 | +2.31(+1.41%) | |
Dec 29, 2016 | 162.86 | 165.16 | 161.61 | 164.30 | 740,630 | +1.58(+0.97%) |
Dec 28, 2016 | 164.41 | 164.41 | 161.99 | 162.72 | 656,401 | -1.39(-0.85%) |
Dec 27, 2016 | 163.04 | 164.81 | 162.22 | 164.10 | 604,022 | +1.06(+0.65%) |
Dec 23, 2016 | 163.04 | 163.04 | 163.04 | 0 | +1.09(+0.67%) | |
Dec 22, 2016 | 160.28 | 162.77 | 159.50 | 161.96 | 966,220 | +1.59(+0.99%) |
Dec 21, 2016 | 162.48 | 163.43 | 160.37 | 160.37 | 1,238,648 | -2.02(-1.24%) |
Dec 20, 2016 | 164.20 | 165.04 | 161.35 | 162.39 | 1,087,184 | -1.89(-1.15%) |
Dec 19, 2016 | 164.57 | 165.97 | 163.05 | 164.28 | 1,079,678 | +1.22(+0.75%) |
Dec 16, 2016 | 162.65 | 164.83 | 160.70 | 163.05 | 1,815,928 | +1.82(+1.13%) |
Dec 15, 2016 | 160.21 | 163.63 | 159.85 | 161.23 | 1,349,365 | +0.81(+0.51%) |
Dec 14, 2016 | 163.07 | 163.07 | 159.91 | 160.42 | 1,207,004 | -2.37(-1.46%) |
Dec 13, 2016 | 162.90 | 163.07 | 160.83 | 162.79 | 1,145,361 | +0.53(+0.33%) |
Dec 12, 2016 | 162.10 | 163.13 | 160.53 | 162.26 | 1,078,189 | +0.40(+0.25%) |
Dec 09, 2016 | 163.98 | 165.75 | 161.25 | 161.86 | 1,212,386 | -1.42(-0.87%) |
Dec 08, 2016 | 162.23 | 163.79 | 161.45 | 163.28 | 1,376,132 | +0.04(+0.02%) |
Dec 07, 2016 | 159.30 | 163.70 | 158.32 | 163.25 | 1,501,219 | +4.65(+2.93%) |
Dec 06, 2016 | 157.60 | 159.48 | 156.62 | 158.59 | 1,468,677 | +1.67(+1.06%) |
Dec 05, 2016 | 154.47 | 157.24 | 152.11 | 156.93 | 1,703,799 | +2.19(+1.42%) |
Dec 02, 2016 | 153.98 | 158.71 | 153.98 | 154.73 | 1,359,327 | +1.20(+0.78%) |
Dec 01, 2016 | 153.76 | 155.69 | 152.16 | 153.53 | 1,503,373 | -1.06(-0.69%) |
Nov 30, 2016 | 153.82 | 156.48 | 153.19 | 154.60 | 2,241,030 | -0.23(-0.15%) |
Nov 29, 2016 | 155.17 | 157.17 | 153.36 | 154.83 | 1,020,597 | +0.09(+0.06%) |
Nov 28, 2016 | 152.18 | 155.39 | 152.18 | 154.74 | 1,433,915 | +2.78(+1.83%) |
Nov 25, 2016 | 151.14 | 153.89 | 151.12 | 151.96 | 439,750 | +0.72(+0.47%) |
Nov 23, 2016 | 151.25 | 151.25 | 151.25 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.16 | 151.61 | 148.26 | 151.50 | 1,666,903 | +2.34(+1.57%) |
Nov 21, 2016 | 150.66 | 152.15 | 149.02 | 149.16 | 1,044,337 | -1.51(-1.00%) |
Nov 18, 2016 | 151.09 | 152.29 | 148.99 | 150.66 | 1,164,227 | -0.47(-0.31%) |
Nov 17, 2016 | 154.07 | 154.40 | 150.91 | 151.13 | 783,381 | -2.66(-1.73%) |
Nov 16, 2016 | 156.50 | 156.68 | 152.76 | 153.79 | 1,098,824 | -2.89(-1.84%) |
Nov 15, 2016 | 160.12 | 161.93 | 156.11 | 156.68 | 1,485,422 | -3.20(-2.00%) |
Nov 14, 2016 | 158.03 | 160.55 | 154.08 | 159.88 | 1,504,853 | +1.68(+1.06%) |
Nov 11, 2016 | 159.02 | 161.29 | 157.65 | 158.20 | 1,649,644 | -0.41(-0.26%) |
Nov 10, 2016 | 160.68 | 161.34 | 156.05 | 158.62 | 2,411,913 | -2.01(-1.25%) |
Nov 09, 2016 | 155.58 | 161.56 | 152.64 | 160.63 | 2,054,753 | +0.80(+0.50%) |
Nov 08, 2016 | 156.59 | 160.49 | 155.79 | 159.83 | 1,434,858 | +3.44(+2.20%) |
Nov 07, 2016 | 153.85 | 156.49 | 152.68 | 156.39 | 826,576 | +4.65(+3.06%) |
Nov 04, 2016 | 150.69 | 152.01 | 149.43 | 151.75 | 1,263,716 | +1.24(+0.82%) |
Nov 03, 2016 | 151.65 | 151.65 | 149.78 | 150.51 | 1,099,108 | -1.11(-0.73%) |
Nov 02, 2016 | 152.35 | 153.51 | 151.52 | 151.62 | 1,026,856 | -0.34(-0.22%) |
Nov 01, 2016 | 157.52 | 157.52 | 151.42 | 151.96 | 1,804,062 | -5.91(-3.74%) |
Oct 31, 2016 | 154.44 | 157.97 | 153.64 | 157.86 | 1,602,003 | +4.41(+2.87%) |
Oct 28, 2016 | 150.46 | 154.30 | 150.46 | 153.45 | 1,604,402 | +4.06(+2.72%) |
Oct 27, 2016 | 155.21 | 155.77 | 148.21 | 149.39 | 2,803,207 | -8.15(-5.17%) |
Oct 26, 2016 | 156.63 | 157.89 | 155.77 | 157.54 | 1,059,556 | +0.69(+0.44%) |
Oct 25, 2016 | 155.14 | 156.90 | 154.94 | 156.85 | 954,329 | +0.63(+0.40%) |
Oct 24, 2016 | 155.62 | 157.34 | 154.92 | 156.22 | 1,381,419 | +0.33(+0.21%) |
Oct 21, 2016 | 157.38 | 158.28 | 155.79 | 155.89 | 1,146,645 | -2.27(-1.43%) |
Oct 20, 2016 | 159.23 | 159.88 | 157.22 | 158.16 | 775,609 | -0.79(-0.50%) |
Oct 19, 2016 | 159.48 | 159.48 | 157.54 | 158.95 | 908,706 | -0.47(-0.30%) |
Oct 18, 2016 | 159.31 | 159.90 | 157.83 | 159.42 | 827,792 | +0.53(+0.33%) |
Oct 17, 2016 | 158.23 | 159.30 | 157.78 | 158.89 | 733,249 | +0.67(+0.42%) |
Oct 14, 2016 | 158.62 | 159.34 | 157.50 | 158.22 | 811,087 | -0.02(-0.01%) |
Oct 13, 2016 | 156.13 | 158.88 | 155.94 | 158.24 | 739,650 | +1.08(+0.69%) |
Oct 12, 2016 | 155.40 | 157.55 | 154.68 | 157.16 | 928,804 | +2.25(+1.45%) |
Oct 11, 2016 | 155.54 | 156.37 | 154.40 | 154.91 | 712,590 | -1.38(-0.88%) |
Oct 10, 2016 | 156.56 | 157.10 | 155.87 | 156.29 | 575,348 | -0.34(-0.22%) |
Oct 07, 2016 | 156.56 | 158.56 | 155.82 | 156.63 | 965,358 | +0.60(+0.38%) |
Oct 06, 2016 | 154.76 | 157.43 | 152.94 | 156.03 | 1,203,728 | +1.74(+1.13%) |
Oct 05, 2016 | 157.69 | 158.70 | 153.87 | 154.30 | 1,333,522 | -2.78(-1.77%) |
Oct 04, 2016 | 161.70 | 161.70 | 156.15 | 157.08 | 1,160,305 | -2.88(-1.80%) |